Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.574776 | 0.586777 | 0.554849 | 0.582618 | 0.582618 | 13,514,310 |
01 May 2024 | 0.560202 | 0.576273 | 0.528059 | 0.574597 | 0.574597 | 18,518,258 |
30 Apr 2024 | 0.586796 | 0.592466 | 0.532532 | 0.560205 | 0.560205 | 16,649,100 |
29 Apr 2024 | 0.595916 | 0.597985 | 0.568407 | 0.586796 | 0.586796 | 14,557,523 |
28 Apr 2024 | 0.603248 | 0.622219 | 0.594834 | 0.595916 | 0.595916 | 15,638,573 |
27 Apr 2024 | 0.595847 | 0.612299 | 0.575820 | 0.603248 | 0.603248 | 12,041,632 |
26 Apr 2024 | 0.608012 | 0.609263 | 0.588739 | 0.595847 | 0.595847 | 13,320,151 |
25 Apr 2024 | 0.596645 | 0.615623 | 0.577219 | 0.608012 | 0.608012 | 14,562,969 |
24 Apr 2024 | 0.633988 | 0.653003 | 0.589565 | 0.596640 | 0.596640 | 15,764,557 |
23 Apr 2024 | 0.634453 | 0.639683 | 0.623692 | 0.633988 | 0.633988 | 11,994,113 |
22 Apr 2024 | 0.610322 | 0.641958 | 0.610294 | 0.634453 | 0.634453 | 13,375,490 |
21 Apr 2024 | 0.622969 | 0.628701 | 0.600424 | 0.610322 | 0.610322 | 11,825,726 |
20 Apr 2024 | 0.586888 | 0.632140 | 0.576917 | 0.622969 | 0.622969 | 14,372,110 |
19 Apr 2024 | 0.576870 | 0.599885 | 0.536131 | 0.586888 | 0.586888 | 17,649,150 |
18 Apr 2024 | 0.558979 | 0.581717 | 0.546659 | 0.576870 | 0.576870 | 14,530,325 |
17 Apr 2024 | 0.573846 | 0.577978 | 0.544555 | 0.558979 | 0.558979 | 15,215,186 |
16 Apr 2024 | 0.568373 | 0.584581 | 0.545641 | 0.573846 | 0.573846 | 17,534,860 |
15 Apr 2024 | 0.582431 | 0.605155 | 0.546358 | 0.568373 | 0.568373 | 23,000,980 |
14 Apr 2024 | 0.528606 | 0.586398 | 0.499373 | 0.582431 | 0.582431 | 29,929,200 |
13 Apr 2024 | 0.638031 | 0.639665 | 0.466106 | 0.528557 | 0.528557 | 35,511,085 |
12 Apr 2024 | 0.750615 | 0.764925 | 0.597684 | 0.638031 | 0.638031 | 29,278,018 |
11 Apr 2024 | 0.763864 | 0.767848 | 0.735031 | 0.750615 | 0.750615 | 18,821,425 |
10 Apr 2024 | 0.772050 | 0.779909 | 0.730920 | 0.763864 | 0.763864 | 18,782,476 |
09 Apr 2024 | 0.792660 | 0.795982 | 0.760357 | 0.772050 | 0.772050 | 23,418,598 |
08 Apr 2024 | 0.756171 | 0.803783 | 0.743680 | 0.792660 | 0.792660 | 21,386,347 |
07 Apr 2024 | 0.741836 | 0.760125 | 0.739437 | 0.756171 | 0.756171 | 13,729,156 |
06 Apr 2024 | 0.729885 | 0.745736 | 0.727202 | 0.741836 | 0.741836 | 12,870,660 |
05 Apr 2024 | 0.745722 | 0.757263 | 0.710116 | 0.729885 | 0.729885 | 25,909,724 |
04 Apr 2024 | 0.727371 | 0.757593 | 0.704482 | 0.745722 | 0.745722 | 26,240,197 |
03 Apr 2024 | 0.738251 | 0.760543 | 0.714092 | 0.727371 | 0.727371 | 28,345,955 |
02 Apr 2024 | 0.830646 | 0.830648 | 0.735946 | 0.738251 | 0.738251 | 37,081,208 |
01 Apr 2024 | 0.895929 | 0.899555 | 0.807293 | 0.830646 | 0.830646 | 23,708,715 |
31 Mar 2024 | 0.879621 | 0.897355 | 0.874722 | 0.895929 | 0.895929 | 11,215,746 |
30 Mar 2024 | 0.903122 | 0.909975 | 0.872337 | 0.879621 | 0.879621 | 13,727,307 |
29 Mar 2024 | 0.913477 | 0.917320 | 0.883184 | 0.903122 | 0.903122 | 17,804,605 |
28 Mar 2024 | 0.908315 | 0.923287 | 0.873109 | 0.913477 | 0.913477 | 18,628,905 |
27 Mar 2024 | 0.925893 | 0.944897 | 0.884555 | 0.908315 | 0.908315 | 29,147,954 |
26 Mar 2024 | 0.890790 | 0.932777 | 0.890285 | 0.925893 | 0.925893 | 30,411,409 |
25 Mar 2024 | 0.838451 | 0.898183 | 0.834639 | 0.890790 | 0.890790 | 20,354,073 |
24 Mar 2024 | 0.808114 | 0.840386 | 0.797615 | 0.838451 | 0.838451 | 14,192,607 |
23 Mar 2024 | 0.801462 | 0.830186 | 0.790963 | 0.808114 | 0.808114 | 15,586,267 |
22 Mar 2024 | 0.832140 | 0.849489 | 0.780095 | 0.801462 | 0.801462 | 22,983,539 |
21 Mar 2024 | 0.810272 | 0.844047 | 0.802195 | 0.832140 | 0.832140 | 28,845,636 |
20 Mar 2024 | 0.736796 | 0.816195 | 0.704221 | 0.810272 | 0.810272 | 29,312,259 |
19 Mar 2024 | 0.829055 | 0.836479 | 0.719301 | 0.736796 | 0.736796 | 38,297,202 |
18 Mar 2024 | 0.890663 | 0.891552 | 0.810951 | 0.829088 | 0.829088 | 26,976,943 |
17 Mar 2024 | 0.872232 | 0.901186 | 0.809820 | 0.895054 | 0.895054 | 38,446,688 |
16 Mar 2024 | 1.011677 | 1.014104 | 0.852393 | 0.872232 | 0.872232 | 44,299,889 |
15 Mar 2024 | 1.126378 | 1.127957 | 0.959726 | 1.011677 | 1.011677 | 85,077,975 |
14 Mar 2024 | 1.048870 | 1.135098 | 0.979640 | 1.126295 | 1.126295 | 107,349,789 |
13 Mar 2024 | 0.949494 | 1.071754 | 0.936374 | 1.048906 | 1.048906 | 86,418,394 |
12 Mar 2024 | 0.969443 | 0.972107 | 0.886840 | 0.949494 | 0.949494 | 40,196,030 |
11 Mar 2024 | 0.910319 | 1.001092 | 0.902160 | 0.969443 | 0.969443 | 111,561,142 |
10 Mar 2024 | 0.864113 | 0.952840 | 0.860826 | 0.910314 | 0.910314 | 81,379,801 |
09 Mar 2024 | 0.864052 | 0.885534 | 0.851062 | 0.864111 | 0.864111 | 31,719,527 |
08 Mar 2024 | 0.872926 | 0.878125 | 0.810127 | 0.864052 | 0.864052 | 36,137,864 |
07 Mar 2024 | 0.849016 | 0.873353 | 0.824563 | 0.872936 | 0.872936 | 39,147,011 |
06 Mar 2024 | 0.762949 | 0.849105 | 0.728898 | 0.849016 | 0.849016 | 45,993,501 |
05 Mar 2024 | 0.815605 | 0.839815 | 0.665233 | 0.762847 | 0.762847 | 56,716,254 |
04 Mar 2024 | 0.795119 | 0.845564 | 0.777189 | 0.815462 | 0.815462 | 42,051,578 |
03 Mar 2024 | 0.806762 | 0.806762 | 0.739945 | 0.795193 | 0.795193 | 30,790,022 |
02 Mar 2024 | 0.748339 | 0.806914 | 0.742642 | 0.806914 | 0.806914 | 31,236,443 |
01 Mar 2024 | 0.702530 | 0.751725 | 0.702530 | 0.748350 | 0.748350 | 36,056,989 |
29 Feb 2024 | 0.681515 | 0.725290 | 0.674069 | 0.702591 | 0.702591 | 31,690,399 |
28 Feb 2024 | 0.698970 | 0.715145 | 0.643674 | 0.681537 | 0.681537 | 37,098,150 |
27 Feb 2024 | 0.693511 | 0.704264 | 0.680802 | 0.699000 | 0.699000 | 19,606,135 |
26 Feb 2024 | 0.676576 | 0.701244 | 0.656754 | 0.693506 | 0.693506 | 16,160,901 |
25 Feb 2024 | 0.684323 | 0.692017 | 0.668919 | 0.676590 | 0.676590 | 12,361,924 |
24 Feb 2024 | 0.662403 | 0.694190 | 0.651475 | 0.684312 | 0.684312 | 19,899,985 |
23 Feb 2024 | 0.651745 | 0.674247 | 0.641004 | 0.662407 | 0.662407 | 15,712,635 |
22 Feb 2024 | 0.643633 | 0.665884 | 0.633046 | 0.651729 | 0.651729 | 13,801,420 |
21 Feb 2024 | 0.657169 | 0.664038 | 0.622336 | 0.643466 | 0.643466 | 14,495,575 |
20 Feb 2024 | 0.671796 | 0.676236 | 0.630532 | 0.657221 | 0.657221 | 16,903,353 |
19 Feb 2024 | 0.659729 | 0.677956 | 0.659222 | 0.671796 | 0.671796 | 20,462,418 |
18 Feb 2024 | 0.649591 | 0.665754 | 0.641707 | 0.659709 | 0.659709 | 10,372,430 |
17 Feb 2024 | 0.650151 | 0.663069 | 0.634057 | 0.649606 | 0.649606 | 14,215,554 |
16 Feb 2024 | 0.648596 | 0.659074 | 0.633637 | 0.650174 | 0.650174 | 13,146,917 |
15 Feb 2024 | 0.641327 | 0.652639 | 0.634738 | 0.648556 | 0.648556 | 13,034,563 |
14 Feb 2024 | 0.621027 | 0.653622 | 0.619475 | 0.641322 | 0.641322 | 12,480,056 |
13 Feb 2024 | 0.631981 | 0.637602 | 0.607333 | 0.621054 | 0.621054 | 14,396,371 |
12 Feb 2024 | 0.605615 | 0.633266 | 0.597166 | 0.631904 | 0.631904 | 11,902,541 |
11 Feb 2024 | 0.604950 | 0.617851 | 0.601847 | 0.605571 | 0.605571 | 8,706,283 |
10 Feb 2024 | 0.607643 | 0.611649 | 0.595474 | 0.604912 | 0.604912 | 7,559,178 |
09 Feb 2024 | 0.594700 | 0.609912 | 0.594700 | 0.607631 | 0.607631 | 10,003,796 |
08 Feb 2024 | 0.587531 | 0.602498 | 0.587531 | 0.594692 | 0.594692 | 8,588,869 |
07 Feb 2024 | 0.577031 | 0.588155 | 0.568236 | 0.587595 | 0.587595 | 8,661,466 |
06 Feb 2024 | 0.581843 | 0.583030 | 0.571898 | 0.577042 | 0.577042 | 7,543,962 |
05 Feb 2024 | 0.577639 | 0.583737 | 0.569677 | 0.581737 | 0.581737 | 7,495,210 |
04 Feb 2024 | 0.592074 | 0.592222 | 0.575504 | 0.577674 | 0.577674 | 6,841,255 |
03 Feb 2024 | 0.601114 | 0.611516 | 0.591486 | 0.592018 | 0.592018 | 9,510,537 |
02 Feb 2024 | 0.578978 | 0.614554 | 0.578316 | 0.601146 | 0.601146 | 12,508,264 |
01 Feb 2024 | 0.579888 | 0.586297 | 0.567338 | 0.578996 | 0.578996 | 11,321,977 |
31 Jan 2024 | 0.594294 | 0.598097 | 0.574436 | 0.579888 | 0.579888 | 10,256,291 |
30 Jan 2024 | 0.610875 | 0.616894 | 0.593172 | 0.594292 | 0.594292 | 10,057,231 |
29 Jan 2024 | 0.597491 | 0.611933 | 0.590513 | 0.610875 | 0.610875 | 8,788,013 |
28 Jan 2024 | 0.602820 | 0.610361 | 0.593828 | 0.597611 | 0.597611 | 8,618,127 |
27 Jan 2024 | 0.596540 | 0.605411 | 0.586297 | 0.602787 | 0.602787 | 7,919,424 |
26 Jan 2024 | 0.580856 | 0.598958 | 0.575240 | 0.596558 | 0.596558 | 9,228,465 |
25 Jan 2024 | 0.581110 | 0.583773 | 0.568829 | 0.580846 | 0.580846 | 9,810,500 |
24 Jan 2024 | 0.566960 | 0.581414 | 0.559060 | 0.581080 | 0.581080 | 12,858,779 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |